Skip to main content
logo
Universal Health Services, Inc. (UHS)
NYSE: UHS · Real-Time Price · USD
180.15
-1.80 (-0.99%)
At close: Apr 15, 2026, 4:00 PM EDT
180.15
0.00 (0.00%)
After-hours: Apr 15, 2026, 4:51 PM EDT

Universal Health Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 2026181.70182.19178.70179.91--1.12%322,837
Apr 14, 2026182.28184.01180.65181.95181.95-0.68%498,707
Apr 13, 2026179.51183.22177.42183.20183.201.34%730,851
Apr 10, 2026189.09189.09180.77180.78180.78-3.78%464,072
Apr 9, 2026185.32189.45185.32187.88187.880.60%331,221
Apr 8, 2026183.47187.63182.29186.76186.763.41%561,694
Apr 7, 2026181.47183.39180.00180.61180.61-0.40%500,562
Apr 6, 2026176.00181.52175.75181.33181.332.62%648,522
Apr 2, 2026175.14178.09173.79176.70176.70-0.70%534,237
Apr 1, 2026177.57180.45176.21177.94177.94-0.58%730,335
Mar 31, 2026183.40183.83176.81178.97178.97-1.72%698,091
Mar 30, 2026186.20186.20181.81182.10182.10-1.05%600,722
Mar 27, 2026185.40185.71183.57184.04184.04-0.57%580,634
Mar 26, 2026185.14188.40184.86185.09185.09-0.87%393,347
Mar 25, 2026186.31188.56182.47186.72186.720.43%651,277
Mar 24, 2026187.38188.93181.81185.92185.92-1.15%693,198
Mar 23, 2026187.62191.40187.18188.09188.091.22%847,309
Mar 20, 2026185.11187.39184.16185.82185.82-0.75%1,113,424
Mar 19, 2026189.17189.17185.86187.22187.22-1.24%763,042
Mar 18, 2026193.69195.70187.03189.58189.58-2.01%873,988
Mar 17, 2026194.37198.99188.25193.46193.46-0.01%933,380
Mar 16, 2026195.07196.43193.42193.47193.470.55%743,304
Mar 13, 2026192.02195.29190.95192.42192.421.01%847,635
Mar 12, 2026185.14194.30183.18190.49190.492.28%1,157,486
Mar 11, 2026184.95187.57183.06186.24186.24-0.16%668,602
Mar 10, 2026191.03191.88186.10186.53186.53-2.10%818,079
Mar 9, 2026188.49191.05181.43190.53190.53-1.10%1,151,933
Mar 6, 2026194.92195.31189.02192.65192.65-2.19%736,859
Mar 5, 2026200.04200.70192.47196.96196.96-2.64%1,098,676
Mar 4, 2026204.50207.17202.11202.31202.31-1.24%646,496
Mar 3, 2026203.29206.76200.06204.85204.85-0.76%851,092
Mar 2, 2026203.23208.86201.80206.42206.420.16%698,001
Feb 27, 2026204.00209.20203.50206.10205.900.87%1,664,353
Feb 26, 2026219.43219.43202.84204.33204.13-11.44%1,807,447
Feb 25, 2026231.47234.05228.35230.73230.510.33%944,972
Feb 24, 2026232.22232.49227.45229.98229.76-1.13%525,339
Feb 23, 2026229.91233.65229.79232.60232.370.92%600,419
Feb 20, 2026229.61231.75228.02230.49230.270.21%783,352
Feb 19, 2026233.34235.08229.52230.00229.78-2.25%577,978
Feb 18, 2026234.16237.56232.64235.29235.060.07%686,931
Feb 17, 2026236.97240.93234.78235.12234.890.13%587,555
Feb 13, 2026233.27236.90228.95234.81234.580.32%630,167
Feb 12, 2026232.18243.86230.86234.05233.821.18%1,302,543
Feb 11, 2026211.81232.00211.00231.32231.108.71%1,074,389
Feb 10, 2026213.43215.05211.04212.78212.57-0.08%429,496
Feb 9, 2026217.94220.42211.99212.94212.73-2.57%398,758
Feb 6, 2026218.01220.35216.78218.56218.350.97%739,246
Feb 5, 2026206.68218.02206.68216.47216.264.85%797,456
Feb 4, 2026207.44211.14205.94206.46206.26-0.25%701,281
Feb 3, 2026203.82208.51203.12206.98206.782.54%615,071